Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2002 | USD | 13.67 | 13.67 | 13.4 | 13.62 | 13.62 | +0.13 (+0.96%) | 388,500 |
20 Feb 2002 | USD | 13.35 | 13.5 | 13.27 | 13.49 | 13.49 | +0.14 (+1.05%) | 652,100 |
19 Feb 2002 | USD | 13.55 | 13.62 | 13.27 | 13.35 | 13.35 | -0.2 (-1.48%) | 715,000 |
18 Feb 2002 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
15 Feb 2002 | USD | 13.7 | 13.89 | 13.55 | 13.55 | 13.55 | +0.2 (+1.50%) | 3,637,600 |
14 Feb 2002 | USD | 13.8 | 13.8 | 13.1 | 13.35 | 13.35 | -0.52 (-3.75%) | 1,189,300 |
13 Feb 2002 | USD | 14.17 | 14.17 | 13.75 | 13.87 | 13.87 | -0.53 (-3.68%) | 318,500 |
12 Feb 2002 | USD | 14.15 | 14.4 | 14.11 | 14.4 | 14.4 | +0.15 (+1.05%) | 118,800 |
11 Feb 2002 | USD | 14.2 | 14.34 | 14.11 | 14.25 | 14.25 | 0.0 (0.0%) | 116,500 |
8 Feb 2002 | USD | 14.06 | 14.25 | 13.96 | 14.25 | 14.25 | +0.13 (+0.92%) | 144,400 |
7 Feb 2002 | USD | 14.2 | 14.38 | 14.09 | 14.12 | 14.12 | -0.11 (-0.77%) | 142,700 |
6 Feb 2002 | USD | 14.1 | 14.39 | 14.02 | 14.23 | 14.23 | +0.13 (+0.92%) | 172,200 |
5 Feb 2002 | USD | 14.18 | 14.25 | 14.02 | 14.1 | 14.1 | +0.02 (+0.14%) | 197,400 |
4 Feb 2002 | USD | 14.15 | 14.39 | 14.05 | 14.08 | 14.08 | -0.07 (-0.49%) | 113,900 |
1 Feb 2002 | USD | 14.15 | 14.39 | 14.08 | 14.15 | 14.15 | 0.0 (0.0%) | 152,000 |
31 Jan 2002 | USD | 14.1 | 14.19 | 14.01 | 14.15 | 14.15 | +0.05 (+0.35%) | 184,200 |
30 Jan 2002 | USD | 14.29 | 14.38 | 14.01 | 14.1 | 14.1 | -0.09 (-0.63%) | 139,200 |
29 Jan 2002 | USD | 14.2 | 14.39 | 14.11 | 14.19 | 14.19 | +0.09 (+0.64%) | 143,100 |
28 Jan 2002 | USD | 14.06 | 14.18 | 14.02 | 14.1 | 14.1 | +0.04 (+0.28%) | 167,400 |
25 Jan 2002 | USD | 14.2 | 14.35 | 13.96 | 14.06 | 14.06 | -0.14 (-0.99%) | 235,300 |
24 Jan 2002 | USD | 14.09 | 14.24 | 14 | 14.2 | 14.2 | +0.12 (+0.85%) | 173,400 |
23 Jan 2002 | USD | 14.04 | 14.13 | 14 | 14.08 | 14.08 | +0.04 (+0.28%) | 183,600 |
22 Jan 2002 | USD | 14.73 | 14.75 | 14 | 14.04 | 14.04 | -0.42 (-2.90%) | 245,100 |
21 Jan 2002 | USD | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.0 (0.0%) | 0 |
18 Jan 2002 | USD | 14.04 | 14.59 | 14 | 14.46 | 14.46 | +0.46 (+3.29%) | 401,900 |
17 Jan 2002 | USD | 14 | 14.08 | 13.71 | 14 | 14 | -0.2 (-1.41%) | 233,500 |
16 Jan 2002 | USD | 13.95 | 14.25 | 13.86 | 14.2 | 14.2 | +0.3 (+2.16%) | 389,500 |
15 Jan 2002 | USD | 13.89 | 14.06 | 13.8 | 13.9 | 13.9 | -0.09 (-0.64%) | 152,100 |
14 Jan 2002 | USD | 13.27 | 14.21 | 13.27 | 13.99 | 13.99 | +0.31 (+2.27%) | 312,400 |
11 Jan 2002 | USD | 13.37 | 13.75 | 13.31 | 13.68 | 13.68 | +0.23 (+1.71%) | 138,900 |